Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apexigen, Inc. - Common Stock (NQ: APGN )

0.3851 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.4649 0.5200 0.4600 0.4860 171,291 +0.03(+5.93%)
Apr 27, 2023 0.4800 0.5200 0.4550 0.4588 216,759 -0.01(-2.38%)
Apr 26, 2023 0.4500 0.4863 0.4500 0.4700 6,085 +0.01(+3.30%)
Apr 25, 2023 0.5100 0.5100 0.4303 0.4550 99,192 -0.04(-9.00%)
Apr 24, 2023 0.4700 0.5500 0.4701 0.5000 111,280 +0.03(+6.16%)
Apr 21, 2023 0.4902 0.5044 0.4620 0.4710 29,992 -0.02(-3.88%)
Apr 20, 2023 0.4988 0.5089 0.4900 0.4900 24,562 -0.01(-1.76%)
Apr 19, 2023 0.5600 0.5700 0.4747 0.4988 79,885 -0.06(-11.34%)
Apr 18, 2023 0.5300 0.6152 0.5098 0.5626 22,654 +0.02(+4.57%)
Apr 17, 2023 0.5700 0.6000 0.4718 0.5380 63,045 -0.04(-7.24%)
Apr 14, 2023 0.5800 0.6200 0.5703 0.5800 43,774 -0.02(-3.33%)
Apr 13, 2023 0.6200 0.6400 0.5701 0.6000 64,665 -0.02(-3.23%)
Apr 12, 2023 0.6200 0.6970 0.5700 0.6200 116,704 +0.05(+8.75%)
Apr 11, 2023 0.5300 0.5997 0.5300 0.5701 148,313 +0.06(+11.78%)
Apr 10, 2023 0.5200 0.5997 0.4860 0.5100 69,525 +0.00(+0.00%)
Apr 06, 2023 0.5200 0.5500 0.5000 0.5100 14,806 -0.01(-1.43%)
Apr 05, 2023 0.5099 0.5200 0.4798 0.5174 17,221 +0.02(+3.50%)
Apr 04, 2023 0.5200 0.5200 0.4615 0.4999 61,035 +0.00(+0.58%)
Apr 03, 2023 0.5000 0.5000 0.4962 0.4970 38,664 +0.01(+2.05%)
Mar 31, 2023 0.5100 0.5100 0.4600 0.4870 41,646 +0.00(+0.58%)
Mar 30, 2023 0.4700 0.4900 0.4600 0.4842 33,059 +0.01(+1.87%)
Mar 29, 2023 0.4700 0.5000 0.4700 0.4753 11,808 +0.00(+0.70%)
Mar 28, 2023 0.5200 0.5200 0.4700 0.4720 124,987 -0.05(-9.23%)
Mar 27, 2023 0.5050 0.5500 0.4900 0.5200 38,114 +0.04(+8.11%)
Mar 24, 2023 0.4679 0.5000 0.4600 0.4810 65,662 -0.01(-1.43%)
Mar 23, 2023 0.5000 0.5400 0.4100 0.4880 267,847 -0.01(-1.85%)
Mar 22, 2023 0.6300 0.6280 0.4741 0.4972 282,990 -0.13(-20.69%)
Mar 21, 2023 0.6305 0.6800 0.6210 0.6269 55,414 -0.02(-3.55%)
Mar 20, 2023 0.7300 0.7900 0.6211 0.6500 200,012 -0.04(-6.19%)
Mar 17, 2023 0.7800 0.8000 0.6929 0.6929 148,614 -0.05(-6.55%)
Mar 16, 2023 0.7796 0.7900 0.7146 0.7415 84,625 -0.01(-1.57%)
Mar 15, 2023 0.7900 0.7900 0.7500 0.7533 28,499 -0.01(-0.88%)
Mar 14, 2023 0.7513 0.8200 0.7513 0.7600 61,535 -0.02(-3.07%)
Mar 13, 2023 0.8000 0.8800 0.7428 0.7841 156,196 -0.05(-5.50%)
Mar 10, 2023 0.8600 0.8600 0.8000 0.8297 68,999 -0.01(-1.21%)
Mar 09, 2023 0.9000 0.9000 0.8010 0.8399 57,453 -0.06(-6.68%)
Mar 08, 2023 0.8800 0.9000 0.8525 0.9000 103,418 +0.00(+0.00%)
Mar 07, 2023 0.8700 0.9200 0.8510 0.9000 140,249 -0.01(-0.66%)
Mar 06, 2023 0.7500 0.9060 0.7300 0.9060 368,723 +0.15(+19.97%)
Mar 03, 2023 0.7500 0.7700 0.6617 0.7552 241,273 -0.01(-0.67%)
Mar 02, 2023 0.8900 0.9000 0.7500 0.7603 191,598 -0.10(-11.59%)
Mar 01, 2023 0.8900 0.9000 0.8600 0.8600 56,959 -0.04(-4.44%)
Feb 28, 2023 0.8800 0.9462 0.8710 0.9000 303,342 +0.03(+3.67%)
Feb 27, 2023 1.330 1.350 0.8043 0.8681 571,366 -0.43(-33.22%)
Feb 24, 2023 1.330 1.340 1.260 1.300 72,289 -0.05(-3.70%)
Feb 23, 2023 1.380 1.411 1.240 1.350 153,623 -0.07(-4.93%)
Feb 22, 2023 1.450 1.500 1.355 1.420 269,431 -0.06(-4.05%)
Feb 21, 2023 1.360 1.480 1.200 1.480 748,386 +0.11(+8.03%)
Feb 17, 2023 1.050 1.710 1.040 1.370 8,339,646 +0.42(+44.21%)
Feb 16, 2023 1.060 1.160 0.9500 0.9500 86,653 -0.21(-18.10%)
Feb 15, 2023 1.250 1.340 1.120 1.160 107,963 -0.06(-4.92%)
Feb 14, 2023 1.150 1.260 1.131 1.220 93,703 +0.04(+3.39%)
Feb 13, 2023 1.040 1.298 1.010 1.180 297,219 +0.19(+18.74%)
Feb 10, 2023 1.300 1.320 0.9452 0.9938 341,420 -0.36(-26.39%)
Feb 09, 2023 1.390 1.450 1.350 1.350 89,433 -0.06(-4.26%)
Feb 08, 2023 1.510 1.550 1.390 1.410 151,128 -0.08(-5.37%)
Feb 07, 2023 1.610 1.610 1.470 1.490 80,955 -0.08(-5.10%)
Feb 06, 2023 1.740 1.750 1.500 1.570 107,786 -0.09(-5.42%)
Feb 03, 2023 1.730 1.780 1.656 1.660 54,941 -0.08(-4.60%)
Feb 02, 2023 1.670 1.750 1.631 1.740 90,986 +0.13(+8.07%)
Feb 01, 2023 1.680 1.740 1.530 1.610 107,968 -0.07(-4.17%)
Jan 31, 2023 1.810 1.830 1.600 1.680 230,099 -0.13(-7.18%)
Jan 30, 2023 2.030 2.050 1.800 1.810 180,938 -0.16(-8.12%)
Jan 27, 2023 2.150 2.270 1.910 1.970 354,583 -0.16(-7.51%)
Jan 26, 2023 2.080 2.240 2.000 2.130 394,288 +0.14(+7.04%)
Jan 25, 2023 1.980 2.120 1.950 1.990 307,593 +0.00(+0.00%)
Jan 24, 2023 1.860 2.150 1.760 1.990 695,847 +0.16(+8.74%)
Jan 23, 2023 1.960 2.030 1.800 1.830 222,915 -0.17(-8.50%)
Jan 20, 2023 1.880 2.050 1.790 2.000 593,548 +0.07(+3.63%)
Jan 19, 2023 2.170 2.170 1.820 1.930 7,989,005 +0.14(+7.82%)
Jan 18, 2023 1.730 1.950 1.710 1.790 159,586 +0.02(+1.13%)
Jan 17, 2023 1.970 1.970 1.690 1.770 341,319 -0.20(-10.15%)
Jan 13, 2023 2.300 2.350 1.900 1.970 684,262 -0.31(-13.60%)
Jan 12, 2023 1.950 2.700 1.942 2.280 2,192,701 +0.18(+8.57%)
Jan 11, 2023 1.820 2.880 1.651 2.100 6,527,810 +0.23(+12.30%)
Jan 10, 2023 1.530 1.950 1.460 1.870 4,008,159 +0.07(+3.89%)
Jan 09, 2023 1.490 2.410 1.330 1.800 94,902,968 +0.92(+105.13%)
Jan 06, 2023 0.9758 0.9758 0.8000 0.8775 574,795 +0.08(+10.57%)
Jan 05, 2023 0.7425 0.8325 0.6601 0.7936 38,010 +0.12(+17.73%)
Jan 04, 2023 0.6300 0.6950 0.6100 0.6741 9,418 +0.02(+3.71%)
Jan 03, 2023 0.7000 0.7000 0.6100 0.6500 17,282 -0.03(-4.69%)
Dec 30, 2022 0.6900 0.7901 0.6225 0.6820 53,496 -0.06(-8.69%)
Dec 29, 2022 0.6700 0.8100 0.6480 0.7469 15,647 +0.05(+6.70%)
Dec 28, 2022 0.7900 0.8100 0.6900 0.7000 24,006 -0.12(-14.63%)
Dec 27, 2022 0.9100 0.9290 0.8065 0.8200 13,750 -0.15(-15.67%)
Dec 23, 2022 0.8280 0.9724 0.8100 0.9724 19,338 -0.01(-0.90%)
Dec 22, 2022 0.8100 0.9812 0.8000 0.9812 9,576 +0.17(+20.84%)
Dec 21, 2022 0.9000 0.9000 0.8065 0.8120 21,459 -0.11(-12.22%)
Dec 20, 2022 0.9200 1.080 0.8779 0.9250 22,990 -0.04(-3.91%)
Dec 19, 2022 0.9100 1.050 0.8793 0.9626 21,657 -0.03(-2.77%)
Dec 16, 2022 1.030 1.030 0.9700 0.9900 12,405 -0.06(-5.71%)
Dec 15, 2022 1.090 1.120 1.020 1.050 11,278 -0.03(-2.78%)
Dec 14, 2022 1.150 1.150 1.010 1.080 22,746 -0.10(-8.47%)
Dec 13, 2022 1.060 1.220 1.050 1.180 55,855 +0.10(+9.26%)
Dec 12, 2022 1.020 1.140 1.010 1.080 60,582 +0.01(+0.93%)
Dec 09, 2022 1.110 1.110 1.030 1.070 16,135 -0.07(-6.14%)
Dec 08, 2022 1.100 1.175 1.015 1.140 39,791 +0.02(+1.79%)
Dec 07, 2022 1.260 1.349 1.030 1.120 129,604 -0.16(-12.84%)
Dec 06, 2022 1.340 1.340 1.210 1.285 31,662 -0.09(-6.20%)
Dec 05, 2022 1.450 1.480 1.224 1.370 35,993 -0.05(-3.52%)
Dec 02, 2022 1.570 1.677 1.420 1.420 30,754 -0.15(-9.55%)
Dec 01, 2022 1.710 1.740 1.540 1.570 26,339 -0.17(-9.77%)
Nov 30, 2022 1.820 1.820 1.590 1.740 10,004 -0.05(-2.79%)
Nov 29, 2022 1.910 1.910 1.680 1.790 18,170 -0.14(-7.25%)
Nov 28, 2022 2.000 2.000 1.860 1.930 7,940 -0.10(-4.93%)
Nov 25, 2022 2.230 2.373 1.880 2.030 49,703 -0.01(-0.49%)
Nov 23, 2022 1.990 2.150 1.910 2.040 29,405 +0.11(+5.70%)
Nov 22, 2022 1.800 1.990 1.720 1.930 25,797 +0.10(+5.46%)
Nov 21, 2022 1.860 1.960 1.650 1.830 10,078 +0.00(+0.00%)
Nov 18, 2022 2.010 2.110 1.830 1.830 10,028 -0.20(-9.85%)
Nov 17, 2022 2.070 2.120 1.830 2.030 30,921 -0.07(-3.33%)
Nov 16, 2022 2.170 2.180 2.010 2.100 18,630 -0.10(-4.55%)
Nov 15, 2022 2.570 2.570 2.120 2.200 13,618 -0.16(-6.64%)
Nov 14, 2022 2.490 2.505 2.320 2.357 15,953 -0.03(-1.40%)
Nov 11, 2022 2.490 2.490 2.217 2.390 25,727 +0.05(+2.14%)
Nov 10, 2022 2.230 2.390 2.117 2.340 9,411 +0.14(+6.36%)
Nov 09, 2022 2.280 2.280 2.099 2.200 4,875 -0.06(-2.65%)
Nov 08, 2022 2.320 2.360 2.190 2.260 6,569 -0.05(-2.17%)
Nov 07, 2022 2.510 2.560 2.220 2.310 9,767 -0.25(-9.77%)
Nov 04, 2022 2.490 2.560 2.359 2.560 5,840 +0.04(+1.59%)
Nov 03, 2022 2.500 2.550 2.279 2.520 19,882 +0.02(+0.80%)
Nov 02, 2022 2.350 2.500 2.180 2.500 20,989 +0.17(+7.30%)
Nov 01, 2022 2.290 2.420 2.180 2.330 30,238 +0.08(+3.33%)
Oct 31, 2022 2.670 2.740 2.250 2.255 28,018 -0.40(-14.91%)
Oct 28, 2022 2.680 2.700 2.459 2.650 20,471 +0.06(+2.32%)
Oct 27, 2022 2.800 2.800 2.500 2.590 8,416 -0.07(-2.63%)
Oct 26, 2022 2.750 2.850 2.550 2.660 16,398 -0.22(-7.64%)
Oct 25, 2022 3.320 3.320 2.740 2.880 22,641 +0.04(+1.41%)
Oct 24, 2022 2.840 2.840 2.560 2.840 11,225 +0.08(+2.90%)
Oct 21, 2022 2.750 2.760 2.530 2.760 15,738 +0.04(+1.47%)
Oct 20, 2022 2.630 2.720 2.565 2.720 17,984 +0.09(+3.42%)
Oct 19, 2022 2.760 2.760 2.500 2.630 8,412 -0.09(-3.31%)
Oct 18, 2022 2.770 2.790 2.508 2.720 12,081 -0.07(-2.51%)
Oct 17, 2022 2.990 2.990 2.720 2.790 71,658 +0.10(+3.72%)
Oct 14, 2022 2.750 2.830 2.490 2.690 9,131 +0.03(+1.13%)
Oct 13, 2022 2.430 2.890 2.420 2.660 34,553 +0.13(+5.14%)
Oct 12, 2022 2.600 2.780 2.430 2.530 60,419 -0.05(-1.94%)
Oct 11, 2022 2.540 2.850 2.490 2.580 66,265 +0.10(+4.03%)
Oct 10, 2022 2.460 2.920 2.400 2.480 102,682 +0.02(+0.81%)
Oct 07, 2022 2.580 2.800 2.460 2.460 60,272 -0.10(-3.91%)
Oct 06, 2022 2.800 3.030 2.470 2.560 103,401 -0.25(-8.90%)
Oct 05, 2022 2.720 2.920 2.580 2.810 57,028 +0.09(+3.31%)
Oct 04, 2022 2.620 2.970 2.500 2.720 69,954 +0.10(+3.82%)
Oct 03, 2022 2.610 2.750 2.410 2.620 56,004 -0.08(-2.96%)
Sep 30, 2022 2.570 2.810 2.380 2.700 109,653 +0.05(+1.89%)
Sep 29, 2022 2.950 3.100 2.510 2.650 247,776 -0.39(-12.83%)
Sep 28, 2022 3.280 3.624 3.000 3.040 137,065 -0.32(-9.52%)
Sep 27, 2022 3.470 3.596 3.250 3.360 176,236 -0.11(-3.17%)
Sep 26, 2022 4.020 4.600 3.360 3.470 178,093 -0.65(-15.78%)
Sep 23, 2022 5.130 5.650 3.910 4.120 313,521 -0.92(-18.25%)
Sep 22, 2022 6.230 6.230 4.890 5.040 202,820 -1.25(-19.87%)
Sep 21, 2022 6.210 6.590 5.850 6.290 193,216 -0.19(-2.93%)
Sep 20, 2022 5.320 6.650 5.320 6.480 100,868 +0.56(+9.46%)
Sep 19, 2022 5.700 6.310 5.521 5.920 92,648 +0.16(+2.78%)
Sep 16, 2022 6.740 7.410 5.370 5.760 1,015,403 -1.36(-19.10%)
Sep 15, 2022 6.800 7.900 6.800 7.120 322,938 +0.11(+1.57%)
Sep 14, 2022 7.420 8.000 7.010 7.010 129,597 -0.44(-5.91%)
Sep 13, 2022 6.670 7.730 6.180 7.450 157,493 +0.50(+7.19%)
Sep 12, 2022 6.730 7.450 5.980 6.950 232,353 -0.66(-8.67%)
Sep 09, 2022 8.260 8.280 7.600 7.610 116,229 -0.16(-2.06%)
Sep 08, 2022 7.150 8.100 6.580 7.770 170,010 +0.21(+2.78%)
Sep 07, 2022 6.330 7.750 6.110 7.560 240,797 +0.53(+7.54%)
Sep 06, 2022 5.190 7.380 5.070 7.030 1,042,559 +1.80(+34.42%)
Sep 02, 2022 4.750 5.350 4.500 5.230 148,192 +0.38(+7.84%)
Sep 01, 2022 4.990 4.990 4.199 4.850 80,756 -0.08(-1.62%)
Aug 31, 2022 4.690 5.467 4.600 4.930 183,723 +0.56(+12.81%)
Aug 30, 2022 4.770 5.010 3.670 4.370 200,281 -0.45(-9.34%)
Aug 29, 2022 5.000 5.180 4.770 4.820 103,607 -0.20(-3.98%)
Aug 26, 2022 4.710 6.400 4.710 5.020 650,569 +0.07(+1.41%)
Aug 25, 2022 5.020 5.143 4.630 4.950 52,367 -0.27(-5.17%)
Aug 24, 2022 5.310 5.339 5.060 5.220 51,062 -0.18(-3.33%)
Aug 23, 2022 5.000 5.400 4.812 5.400 124,444 +0.25(+4.85%)
Aug 22, 2022 5.320 5.695 4.910 5.150 366,639 -0.42(-7.54%)
Aug 19, 2022 5.510 6.660 5.170 5.570 818,092 -0.26(-4.46%)
Aug 18, 2022 6.000 6.169 5.573 5.830 165,237 -0.35(-5.66%)
Aug 17, 2022 6.840 7.210 6.080 6.180 402,031 -0.91(-12.83%)
Aug 16, 2022 7.490 7.710 6.870 7.090 114,664 -0.53(-6.96%)
Aug 15, 2022 7.110 7.850 6.280 7.620 402,135 -0.84(-9.93%)
Aug 12, 2022 7.590 9.800 5.110 8.460 2,219,278 +0.83(+10.88%)
Aug 11, 2022 9.600 9.670 7.310 7.630 240,342 -2.14(-21.90%)
Aug 10, 2022 10.25 10.64 9.100 9.770 181,781 -0.88(-8.26%)
Aug 09, 2022 10.28 11.46 10.25 10.65 204,353 -0.81(-7.07%)
Aug 08, 2022 10.02 11.61 10.02 11.46 252,618 +1.43(+14.26%)
Aug 05, 2022 11.45 12.37 9.980 10.03 175,442 -0.16(-1.57%)
Aug 04, 2022 10.00 11.33 9.975 10.19 215,417 -1.33(-11.55%)
Aug 03, 2022 16.00 16.42 10.87 11.52 187,126 -2.31(-16.70%)
Aug 02, 2022 22.00 23.35 11.55 13.83 353,063 -7.52(-35.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.